ディーエムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,355 | 1,361 | 1,280 | 1,305 | -50 | -3.7% | 16,900 |
| 2023/01/24 | 1,280 | 1,360 | 1,280 | 1,355 | +76 | +5.9% | 16,800 |
| 2023/01/23 | 1,238 | 1,287 | 1,214 | 1,279 | +51 | +4.2% | 8,000 |
| 2023/01/20 | 1,210 | 1,230 | 1,210 | 1,228 | +28 | +2.3% | 7,000 |
| 2023/01/19 | 1,163 | 1,210 | 1,163 | 1,200 | +28 | +2.4% | 7,500 |
| 2023/01/18 | 1,167 | 1,172 | 1,159 | 1,172 | +6 | +0.5% | 6,700 |
| 2023/01/17 | 1,180 | 1,185 | 1,150 | 1,166 | +46 | +4.1% | 18,600 |
| 2023/01/16 | 1,103 | 1,124 | 1,103 | 1,120 | +5 | +0.4% | 2,500 |
| 2023/01/13 | 1,108 | 1,124 | 1,107 | 1,115 | +7 | +0.6% | 3,400 |
| 2023/01/12 | 1,069 | 1,108 | 1,069 | 1,108 | +46 | +4.3% | 6,900 |
| 2023/01/11 | 1,056 | 1,070 | 1,054 | 1,062 | +9 | +0.9% | 4,200 |
| 2023/01/10 | 1,051 | 1,056 | 1,037 | 1,053 | +16 | +1.5% | 1,100 |
| 2023/01/06 | 1,055 | 1,059 | 1,037 | 1,037 | -20 | -1.9% | 3,000 |
| 2023/01/05 | 1,069 | 1,070 | 1,057 | 1,057 | -1 | -0.1% | 2,200 |
| 2023/01/04 | 1,040 | 1,064 | 1,038 | 1,058 | +11 | +1.1% | 5,900 |
| 2022/12/30 | 1,055 | 1,055 | 1,035 | 1,047 | +7 | +0.7% | 2,600 |
| 2022/12/29 | 1,039 | 1,045 | 1,032 | 1,040 | +1 | +0.1% | 1,500 |
| 2022/12/28 | 1,050 | 1,055 | 1,032 | 1,039 | -1 | -0.1% | 5,600 |
| 2022/12/27 | 1,068 | 1,068 | 1,023 | 1,040 | ±0 | ±0% | 9,800 |
| 2022/12/26 | 1,064 | 1,064 | 1,038 | 1,040 | -8 | -0.8% | 4,500 |
| 2022/12/23 | 1,041 | 1,049 | 1,023 | 1,048 | +22 | +2.1% | 5,200 |
| 2022/12/22 | 1,021 | 1,047 | 1,021 | 1,026 | +5 | +0.5% | 4,800 |
| 2022/12/21 | 1,026 | 1,049 | 1,021 | 1,021 | -5 | -0.5% | 10,800 |
| 2022/12/20 | 1,053 | 1,087 | 1,026 | 1,026 | -87 | -7.8% | 45,000 |
| 2022/12/19 | 1,170 | 1,247 | 1,040 | 1,113 | -27 | -2.4% | 147,900 |
| 2022/12/16 | 1,139 | 1,140 | 1,112 | 1,140 | +150 | +15.2% | 36,300 |
| 2022/12/15 | 985 | 1,000 | 980 | 990 | -25 | -2.5% | 3,000 |
| 2022/12/14 | 992 | 1,015 | 984 | 1,015 | +34 | +3.5% | 500 |
| 2022/12/13 | 988 | 991 | 975 | 981 | -15 | -1.5% | 2,500 |
| 2022/12/12 | 989 | 996 | 987 | 996 | -6 | -0.6% | 1,000 |
| 2022/12/09 | 986 | 1,016 | 986 | 1,002 | +16 | +1.6% | 2,900 |
| 2022/12/08 | 1,002 | 1,003 | 980 | 986 | -21 | -2.1% | 4,900 |
| 2022/12/07 | 1,008 | 1,013 | 1,004 | 1,007 | +4 | +0.4% | 2,000 |
| 2022/12/06 | 981 | 1,014 | 981 | 1,003 | +15 | +1.5% | 3,300 |
| 2022/12/05 | 1,026 | 1,026 | 981 | 988 | -41 | -4% | 10,400 |
| 2022/12/02 | 1,045 | 1,045 | 1,021 | 1,029 | -14 | -1.3% | 5,100 |
| 2022/12/01 | 1,088 | 1,120 | 1,038 | 1,043 | -44 | -4% | 6,700 |
| 2022/11/30 | 1,133 | 1,149 | 1,082 | 1,087 | -46 | -4.1% | 31,600 |
| 2022/11/29 | 998 | 1,133 | 998 | 1,133 | +150 | +15.3% | 60,200 |
| 2022/11/28 | 994 | 1,020 | 983 | 983 | -16 | -1.6% | 16,800 |
| 2022/11/25 | 980 | 999 | 969 | 999 | +25 | +2.6% | 12,400 |
| 2022/11/24 | 980 | 980 | 970 | 974 | +4 | +0.4% | 3,600 |
| 2022/11/22 | 978 | 983 | 965 | 970 | -3 | -0.3% | 7,800 |
| 2022/11/21 | 933 | 983 | 933 | 973 | +43 | +4.6% | 11,700 |
| 2022/11/18 | 928 | 930 | 916 | 930 | +17 | +1.9% | 7,600 |
| 2022/11/17 | 893 | 929 | 892 | 913 | +14 | +1.6% | 5,200 |
| 2022/11/16 | 910 | 912 | 890 | 899 | -17 | -1.9% | 14,000 |
| 2022/11/15 | 940 | 961 | 916 | 916 | -53 | -5.5% | 24,700 |
| 2022/11/14 | 1,039 | 1,039 | 948 | 969 | +80 | +9% | 221,400 |
| 2022/11/11 | 878 | 890 | 874 | 889 | +15 | +1.7% | 5,500 |
601～
650
件表示中 / 1966件
類似銘柄と比較する
現在ご覧いただいている「ディエムソリュ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ディエムソリュ | 157,600円 | +7.9% | +16.5% | 1.78% | 8.44倍 | 1.32倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| 笑美面 | 223,000円 | - | - | 0.00% | 20.17倍 | 5.96倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| アルバイトタイ | 15,300円 | +14.1% | +55.7% | 3.27% | 48.26倍 | 1.01倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 市進ＨＤ | 42,000円 | +0.7% | +0.4% | 2.38% | 10.65倍 | 1.59倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＨＭＴ | 75,200円 | +11.5% | +16.2% | 1.99% | 15.40倍 | 2.26倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
市場注目の銘柄
チャート関連のコラム
